Sartorius Stedim Biotech S.A. (SDMHF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:10AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 224.44 | 224.44 | 224.44 | 224.44 | 224.44 | - |
| Apr 24, 2024 | 224.82 | 224.82 | 224.44 | 224.44 | 224.44 | 600 |
| Apr 23, 2024 | 224.29 | 224.29 | 224.29 | 224.29 | 224.29 | 100 |
| Apr 22, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| Apr 19, 2024 | 212.45 | 215.24 | 211.25 | 214.00 | 214.00 | 300 |
| Apr 18, 2024 | 221.80 | 225.35 | 221.80 | 225.35 | 225.35 | 100 |
| Apr 17, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Apr 16, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Apr 15, 2024 | 270.55 | 270.55 | 270.00 | 270.00 | 270.00 | 100 |
| Apr 12, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Apr 11, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Apr 10, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Apr 09, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Apr 08, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 100 |
| Apr 05, 2024 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | 100 |
| Apr 04, 2024 | 279.71 | 280.70 | 279.02 | 279.14 | 279.14 | 2,700 |
| Apr 03, 2024 | 275.00 | 275.71 | 275.00 | 275.71 | 275.71 | 100 |
| Apr 02, 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | - |
| Apr 02, 2024 | 0.742 Dividend | |||||
| Apr 01, 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 275.96 | 100 |
| Mar 28, 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 278.75 | - |
| Mar 27, 2024 | 279.55 | 279.55 | 279.50 | 279.50 | 278.75 | 100 |
| Mar 26, 2024 | 288.54 | 288.54 | 288.50 | 288.50 | 287.73 | 100 |
| Mar 25, 2024 | 299.86 | 299.86 | 299.86 | 299.86 | 299.06 | - |
| Mar 22, 2024 | 299.86 | 299.86 | 299.86 | 299.86 | 299.06 | 100 |
| Mar 21, 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 285.33 | - |
| Mar 20, 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 285.33 | - |
| Mar 19, 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 285.33 | 100 |
| Mar 18, 2024 | 290.05 | 290.05 | 290.05 | 290.05 | 289.27 | 100 |
| Mar 15, 2024 | 295.61 | 295.61 | 295.61 | 295.61 | 294.82 | - |
| Mar 14, 2024 | 295.61 | 295.61 | 295.61 | 295.61 | 294.82 | - |
| Mar 13, 2024 | 295.61 | 295.61 | 295.61 | 295.61 | 294.82 | - |
| Mar 12, 2024 | 298.50 | 298.50 | 295.61 | 295.61 | 294.82 | 100 |
| Mar 11, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.22 | - |
| Mar 08, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.22 | - |
| Mar 07, 2024 | 289.03 | 293.00 | 289.03 | 291.00 | 290.22 | 100 |
| Mar 06, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| Mar 05, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| Mar 04, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| Mar 01, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| Feb 29, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| Feb 28, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| Feb 27, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | 100 |
| Feb 26, 2024 | 267.25 | 267.25 | 263.00 | 263.00 | 262.29 | 200 |
| Feb 23, 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.79 | - |
| Feb 22, 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.79 | - |
| Feb 21, 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.79 | 100 |
| Feb 20, 2024 | 262.24 | 262.24 | 262.24 | 262.24 | 261.54 | - |
| Feb 16, 2024 | 262.24 | 262.24 | 262.24 | 262.24 | 261.54 | - |
| Feb 15, 2024 | 262.24 | 262.24 | 262.24 | 262.24 | 261.54 | 100 |
| Feb 14, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.32 | 100 |
| Feb 13, 2024 | 257.60 | 261.00 | 253.70 | 253.70 | 253.02 | 400 |
| Feb 12, 2024 | 271.44 | 271.44 | 271.44 | 271.44 | 270.71 | - |
| Feb 09, 2024 | 271.26 | 271.44 | 271.04 | 271.44 | 270.71 | 200 |
| Feb 08, 2024 | 256.94 | 256.94 | 256.94 | 256.94 | 256.25 | - |
| Feb 07, 2024 | 256.94 | 256.94 | 256.94 | 256.94 | 256.25 | - |
| Feb 06, 2024 | 268.00 | 268.26 | 256.35 | 256.94 | 256.25 | 100 |
| Feb 05, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.30 | - |
| Feb 02, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.30 | 100 |
| Feb 01, 2024 | 272.99 | 272.99 | 264.50 | 264.50 | 263.79 | 100 |
| Jan 31, 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.01 | - |
| Jan 30, 2024 | 257.68 | 259.40 | 257.68 | 258.70 | 258.01 | 200 |
| Jan 29, 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 258.31 | - |
| Jan 26, 2024 | 259.07 | 259.07 | 259.00 | 259.00 | 258.31 | 100 |
| Jan 25, 2024 | 242.50 | 249.91 | 242.50 | 249.83 | 249.16 | 6,200 |
| Jan 24, 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 239.86 | - |
| Jan 23, 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 239.86 | - |
| Jan 22, 2024 | 242.00 | 242.00 | 240.50 | 240.50 | 239.86 | 100 |
| Jan 19, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.35 | 100 |
| Jan 18, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.35 | - |
| Jan 17, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.35 | 100 |
| Jan 16, 2024 | 238.27 | 245.83 | 238.27 | 245.83 | 245.17 | 100 |
| Jan 12, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.32 | - |
| Jan 11, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.32 | 100 |
| Jan 10, 2024 | 260.75 | 260.75 | 260.75 | 260.75 | 260.05 | 100 |
| Jan 09, 2024 | 264.14 | 264.14 | 264.14 | 264.14 | 263.43 | - |
| Jan 08, 2024 | 264.14 | 264.14 | 264.14 | 264.14 | 263.43 | - |
| Jan 05, 2024 | 264.14 | 264.14 | 264.14 | 264.14 | 263.43 | - |
| Jan 04, 2024 | 264.14 | 264.14 | 264.14 | 264.14 | 263.43 | 100 |
| Jan 03, 2024 | 266.25 | 266.25 | 266.25 | 266.25 | 265.54 | 100 |
| Jan 02, 2024 | 263.75 | 263.75 | 263.75 | 263.75 | 263.04 | - |
| Dec 29, 2023 | 263.75 | 263.75 | 263.75 | 263.75 | 263.04 | 100 |
| Dec 28, 2023 | 264.75 | 264.75 | 264.75 | 264.75 | 264.04 | - |
| Dec 27, 2023 | 264.75 | 264.75 | 264.75 | 264.75 | 264.04 | 100 |
| Dec 26, 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | - |
| Dec 22, 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | 300 |
| Dec 21, 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | - |
| Dec 20, 2023 | 274.45 | 274.45 | 258.55 | 274.00 | 273.27 | 100 |
| Dec 19, 2023 | 256.20 | 256.20 | 256.20 | 256.20 | 255.51 | 100 |
| Dec 18, 2023 | 254.07 | 254.07 | 254.07 | 254.07 | 253.39 | 100 |
| Dec 15, 2023 | 246.30 | 246.30 | 246.30 | 246.30 | 245.64 | 100 |
| Dec 14, 2023 | 246.71 | 247.67 | 246.71 | 247.67 | 247.01 | 100 |
| Dec 13, 2023 | 221.28 | 221.28 | 221.28 | 221.28 | 220.69 | - |
| Dec 12, 2023 | 221.28 | 221.28 | 221.28 | 221.28 | 220.69 | - |
| Dec 11, 2023 | 221.28 | 221.28 | 221.28 | 221.28 | 220.69 | - |
| Dec 08, 2023 | 221.28 | 221.28 | 221.28 | 221.28 | 220.69 | - |
| Dec 07, 2023 | 221.28 | 221.28 | 221.28 | 221.28 | 220.69 | - |
| Dec 06, 2023 | 220.25 | 224.05 | 220.25 | 221.28 | 220.69 | 100 |
| Dec 05, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 211.43 | - |
| Dec 04, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 211.43 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.